Siam Steel Service Center Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.240	2.280	2.240	2.280	2.280	3,053
2026-07-22	2.300	2.300	2.240	2.260	2.260	40,752
2026-07-21	2.260	2.320	2.220	2.280	2.280	148,600
2026-07-20	2.300	2.320	2.220	2.280	2.280	399,067
2026-07-17	2.240	2.260	2.220	2.220	2.220	23,340
2026-07-16	2.280	2.300	2.240	2.260	2.260	301,527
2026-07-15	2.260	2.280	2.260	2.260	2.260	84,241
2026-07-14	2.260	2.260	2.240	2.260	2.260	16,440
2026-07-13	2.260	2.260	2.220	2.240	2.240	16,300
2026-07-10	2.240	2.240	2.220	2.240	2.240	48,850
2026-07-09	2.220	2.220	2.200	2.220	2.220	89,550
2026-07-08	2.240	2.240	2.180	2.240	2.240	140,800
2026-07-07	2.220	2.220	2.200	2.220	2.220	63,950
2026-07-06	2.200	2.240	2.180	2.220	2.220	67,052
2026-07-03	2.240	2.240	2.200	2.200	2.200	47,651
2026-07-02	2.200	2.260	2.180	2.200	2.200	415,566
2026-07-01	2.180	2.180	2.160	2.160	2.160	18,540
2026-06-30	2.180	2.200	2.160	2.160	2.160	186,769
2026-06-29	2.140	2.180	2.140	2.180	2.180	12,100
2026-06-26	2.160	2.160	2.140	2.160	2.160	165,300
2026-06-25	2.160	2.180	2.160	2.160	2.160	47,800
2026-06-24	2.160	2.180	2.160	2.160	2.160	65,984
2026-06-23	2.160	2.160	2.140	2.140	2.140	69,201
2026-06-22	2.140	2.160	2.140	2.140	2.140	5,805
2026-06-19	2.140	2.160	2.120	2.140	2.140	47,510
2026-06-18	2.140	2.140	2.120	2.140	2.140	101,205
2026-06-17	2.160	2.160	2.120	2.120	2.120	37,106
2026-06-16	2.120	2.120	2.120	2.120	2.120	26,113
2026-06-15	2.140	2.140	2.120	2.120	2.120	2,660
2026-06-12	2.140	2.140	2.120	2.120	2.120	8,110
2026-06-11	2.100	2.120	2.100	2.120	2.120	17,850
2026-06-10	2.120	2.140	2.100	2.100	2.100	37,056
2026-06-09	2.120	2.120	2.100	2.120	2.120	68,050
2026-06-08	2.100	2.140	2.100	2.100	2.100	80,000
2026-06-05	2.140	2.140	2.100	2.120	2.120	318,810
2026-06-04	2.140	2.160	2.140	2.140	2.140	30,700
2026-06-02	2.120	2.140	2.120	2.140	2.140	31,700
2026-05-29	2.140	2.160	2.120	2.120	2.120	50,961
2026-05-28	2.160	2.180	2.140	2.140	2.140	31,300
2026-05-27	2.160	2.160	2.160	2.160	2.160	5,143
2026-05-26	2.140	2.140	2.140	2.140	2.140	58,706
2026-05-25	2.140	2.160	2.120	2.140	2.140	106,051
2026-05-22	2.140	2.140	2.140	2.140	2.140	59,400
2026-05-21	2.160	2.160	2.140	2.140	2.140	24,003
2026-05-20	2.120	2.160	2.100	2.160	2.160	21,400
2026-05-19	2.140	2.160	2.120	2.140	2.140	52,100
2026-05-18	2.140	2.160	2.140	2.140	2.140	104,200
2026-05-15	2.160	2.160	2.140	2.160	2.160	35,600
2026-05-14	2.140	2.140	2.120	2.140	2.140	105,300
2026-05-13	2.180	2.180	2.120	2.120	2.120	248,450
2026-05-12	2.180	2.180	2.160	2.160	2.160	64,200
2026-05-11	2.160	2.180	2.140	2.180	2.180	43,300
2026-05-08	2.160	2.180	2.140	2.160	2.160	110,903
2026-05-07	2.100	2.140	2.080	2.120	2.120	475,558
2026-05-06	2.300	2.320	2.280	2.280	2.115	692,938
2026-05-05	2.280	2.320	2.260	2.300	2.134	468,903
2026-04-30	2.280	2.300	2.280	2.280	2.115	171,000
2026-04-29	2.280	2.300	2.280	2.280	2.115	131,900
2026-04-28	2.280	2.300	2.280	2.300	2.134	148,000
2026-04-27	2.280	2.300	2.260	2.280	2.115	64,300

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1650 THB
2025-05-09	0.1650 THB
2024-05-09	0.2220 THB
2023-05-08	0.1850 THB
2022-05-09	0.2300 THB
2021-05-10	0.1060 THB
2020-05-08	0.1650 THB
2019-05-08	0.1650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.